Skip to main content
logo
Nishimatsuya Chain Co., Ltd. (TYO:7545)
Japan flag Japan · Delayed Price · Currency is JPY
2,122.00
+12.00 (0.57%)
Mar 5, 2026, 3:30 PM JST

Nishimatsuya Chain Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,146.002,146.002,126.002,128.00-0.85%57,200
Mar 4, 20262,104.002,124.002,073.002,110.002,110.00-0.99%348,500
Mar 3, 20262,170.002,172.002,120.002,131.002,131.00-3.22%235,000
Mar 2, 20262,177.002,212.002,177.002,202.002,202.00-0.54%189,100
Feb 27, 20262,197.002,214.002,187.002,214.002,214.001.84%422,300
Feb 26, 20262,182.002,199.002,165.002,174.002,174.00-0.69%186,800
Feb 25, 20262,157.002,195.002,145.002,189.002,189.000.97%198,300
Feb 24, 20262,167.002,187.002,132.002,168.002,168.000.70%192,500
Feb 20, 20262,208.002,212.002,153.002,153.002,153.00-3.02%191,700
Feb 19, 20262,234.002,238.002,211.002,220.002,220.00-0.85%1,020,600
Feb 18, 20262,260.002,273.002,236.002,239.002,223.000.77%1,215,700
Feb 17, 20262,255.002,264.002,220.002,222.002,206.12-1.38%292,400
Feb 16, 20262,250.002,254.002,227.002,253.002,236.901.08%318,700
Feb 13, 20262,270.002,281.002,217.002,229.002,213.07-1.37%309,300
Feb 12, 20262,247.002,265.002,230.002,260.002,243.850.98%649,500
Feb 10, 20262,220.002,238.002,210.002,238.002,222.011.04%397,300
Feb 9, 20262,224.002,224.002,198.002,215.002,199.170.59%454,900
Feb 6, 20262,222.002,222.002,191.002,202.002,186.26-0.36%344,600
Feb 5, 20262,222.002,225.002,200.002,210.002,194.210.96%371,100
Feb 4, 20262,171.002,201.002,171.002,189.002,173.360.83%292,100
Feb 3, 20262,149.002,178.002,141.002,171.002,155.491.31%341,000
Feb 2, 20262,173.002,173.002,142.002,143.002,127.690.14%421,400
Jan 30, 20262,144.002,152.002,124.002,140.002,124.71-0.37%404,600
Jan 29, 20262,146.002,150.002,123.002,148.002,132.650.05%444,200
Jan 28, 20262,154.002,161.002,131.002,147.002,131.66-0.32%325,200
Jan 27, 20262,175.002,176.002,144.002,154.002,138.61-1.19%196,100
Jan 26, 20262,155.002,196.002,154.002,180.002,164.421.07%357,400
Jan 23, 20262,159.002,168.002,146.002,157.002,141.590.05%190,500
Jan 22, 20262,120.002,169.002,120.002,156.002,140.591.22%301,100
Jan 21, 20262,135.002,139.002,110.002,130.002,114.78-0.79%258,500
Jan 20, 20262,147.002,151.002,131.002,147.002,131.660.66%148,800
Jan 19, 20262,130.002,142.002,115.002,133.002,117.76-0.09%212,500
Jan 16, 20262,110.002,135.002,101.002,135.002,119.741.62%289,700
Jan 15, 20262,107.002,110.002,095.002,101.002,085.990.10%101,300
Jan 14, 20262,090.002,102.002,076.002,099.002,084.000.38%227,200
Jan 13, 20262,122.002,123.002,091.002,091.002,076.06-0.76%273,200
Jan 9, 20262,084.002,114.002,078.002,107.002,091.942.23%322,700
Jan 8, 20262,091.002,091.002,061.002,061.002,046.27-1.53%321,200
Jan 7, 20262,075.002,093.002,068.002,093.002,078.040.63%234,800
Jan 6, 20262,075.002,083.002,067.002,080.002,065.140.24%150,100
Jan 5, 20262,049.002,091.002,044.002,075.002,060.171.27%357,700
Dec 30, 20252,064.002,084.002,039.002,049.002,034.36-1.30%388,200
Dec 29, 20252,092.002,092.002,030.002,076.002,061.16-0.57%457,000
Dec 26, 20252,085.002,104.002,080.002,088.002,073.080.24%195,400
Dec 25, 20252,076.002,094.002,069.002,083.002,068.111.02%220,900
Dec 24, 20252,082.002,084.002,054.002,062.002,047.26-1.06%461,900
Dec 23, 20252,090.002,108.002,081.002,084.002,069.11-1.00%447,200
Dec 22, 20252,080.002,117.002,078.002,105.002,089.96-5.61%940,900
Dec 19, 20252,244.002,244.002,223.002,230.002,214.06-0.62%239,800
Dec 18, 20252,218.002,266.002,218.002,244.002,227.961.63%274,300